Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.29	10.29	10.07	10.29	73,702	-0.24(-2.27%)
Feb 27, 2018	10.52	10.61	10.47	10.52	73,258	+0.00(+0.00%)
Feb 26, 2018	10.45	10.52	10.31	10.52	55,055	+0.29(+2.80%)
Feb 23, 2018	10.39	10.42	10.21	10.24	63,852	+0.09(+0.85%)
Feb 22, 2018	10.25	10.32	10.07	10.15	20,221	-0.18(-1.76%)
Feb 21, 2018	10.33	10.39	10.25	10.33	40,164	+0.05(+0.47%)
Feb 20, 2018	10.33	10.33	10.33	10.29	10,042	+0.11(+1.13%)
Feb 16, 2018		10.17	10.17	10.17	0	-0.16(-1.57%)
Feb 15, 2018	9.979	10.40	9.979	10.33	80,045	+0.40(+4.05%)
Feb 14, 2018	9.951	10.05	9.818	9.932	37,458	-0.01(-0.10%)
Feb 13, 2018	10.05	10.43	9.759	9.941	74,260	+0.05(+0.48%)
Feb 12, 2018	9.893	10.10	9.808	9.893	47,204	+0.04(+0.39%)
Feb 09, 2018	9.865	10.01	9.846	9.855	19,249	-0.08(-0.77%)
Feb 08, 2018	10.07	10.10	9.759	9.932	41,859	-0.33(-3.26%)
Feb 07, 2018	10.25	10.32	10.23	10.27	47,794	-0.02(-0.19%)
Feb 06, 2018	10.62	10.80	10.16	10.29	92,644	-0.71(-6.44%)
Feb 05, 2018	10.05	11.14	9.788	10.99	160,985	+1.14(+11.55%)
Feb 02, 2018	9.979	9.979	9.769	9.855	65,308	-0.20(-2.00%)
Feb 01, 2018	10.19	10.19	10.03	10.06	11,394	-0.04(-0.38%)
Jan 31, 2018	10.33	10.33	9.951	10.09	31,775	+0.04(+0.38%)
Jan 30, 2018	10.09	10.09	10.09	10.06	31,139	+0.00(+0.00%)
Jan 29, 2018	10.24	10.33	10.05	10.06	54,583	+0.03(+0.29%)
Jan 26, 2018	10.21	10.38	9.999	10.03	144,529	+0.01(+0.10%)
Jan 25, 2018	10.05	10.25	9.951	10.02	96,686	+0.08(+0.77%)
Jan 24, 2018	9.951	10.05	9.893	9.941	62,630	+0.03(+0.29%)
Jan 23, 2018	10.14	10.14	9.874	9.912	137,493	-0.26(-2.54%)
Jan 22, 2018	10.27	10.44	10.17	10.17	15,164	-0.10(-0.93%)
Jan 19, 2018	10.10	10.29	10.10	10.27	20,167	+0.16(+1.61%)
Jan 18, 2018	10.05	10.29	10.05	10.10	30,956	+0.02(+0.19%)
Jan 17, 2018	10.39	10.39	10.05	10.08	147,036	-0.31(-2.95%)
Jan 16, 2018	10.33	10.54	10.33	10.39	42,257	+0.06(+0.56%)
Jan 12, 2018		10.33	10.33	10.33	0	+0.00(+0.00%)
Jan 11, 2018	10.36	10.52	10.33	10.33	115,777	-0.05(-0.46%)
Jan 10, 2018	10.95	10.95	10.38	10.38	61,150	-0.53(-4.83%)
Jan 09, 2018	10.98	11.24	10.86	10.91	68,232	+0.08(+0.71%)
Jan 08, 2018	11.04	11.19	10.81	10.83	72,988	-0.31(-2.75%)
Jan 05, 2018	11.08	11.33	11.05	11.14	102,771	-0.03(-0.23%)
Jan 04, 2018	11.25	11.67	10.96	11.16	210,412	+0.27(+2.52%)
Jan 03, 2018	10.81	11.99	10.78	10.89	486,779	+0.11(+1.07%)
Jan 02, 2018	10.52	10.94	10.45	10.77	140,978	+0.20(+1.90%)
Dec 29, 2017		10.57	10.57	10.57	0	-0.01(-0.09%)
Dec 28, 2017	10.81	10.82	10.52	10.58	11,337	-0.23(-2.12%)
Dec 27, 2017	10.43	10.87	10.35	10.81	56,620	+0.48(+4.63%)
Dec 26, 2017	10.67	10.76	10.33	10.33	54,752	-0.19(-1.82%)
Dec 22, 2017	10.55	10.61	10.52	10.52	62,544	+0.00(+0.00%)
Dec 21, 2017	10.53	10.62	10.52	10.52	16,824	+0.00(+0.00%)
Dec 20, 2017	10.52	10.68	10.52	10.52	57,957	+0.00(+0.00%)
Dec 19, 2017	10.63	10.63	10.52	10.52	57,651	-0.11(-0.99%)
Dec 18, 2017	10.81	10.94	10.57	10.63	36,490	-0.06(-0.54%)
Dec 15, 2017	11.08	11.08	10.68	10.69	13,142	-0.05(-0.45%)
Dec 14, 2017	10.98	11.30	10.73	10.74	34,822	+0.05(+0.45%)
Dec 13, 2017	10.63	11.07	10.63	10.69	35,173	+0.04(+0.36%)
Dec 12, 2017	10.96	11.00	10.65	10.65	99,004	-0.32(-2.88%)
Dec 11, 2017	10.94	11.22	10.84	10.96	37,022	+0.18(+1.69%)
Dec 08, 2017	10.64	11.05	10.58	10.78	80,929	+0.26(+2.46%)
Dec 07, 2017	10.76	10.96	10.52	10.52	176,109	-0.24(-2.22%)
Dec 06, 2017	11.00	11.00	10.70	10.76	28,427	-0.34(-3.10%)
Dec 05, 2017	11.50	12.14	10.93	11.11	158,866	+0.10(+0.87%)
Dec 04, 2017	11.10	11.10	10.63	11.01	83,288	-0.12(-1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.